Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2024 | 7.110 | 7.180 | 7.015 | 7.030 | 514,510 | -0.11(-1.54%) |
Apr 29, 2024 | 7.100 | 7.180 | 7.100 | 7.140 | 496,688 | +0.21(+3.03%) |
Apr 26, 2024 | 7.000 | 7.030 | 6.900 | 6.930 | 640,783 | +0.07(+1.02%) |
Apr 25, 2024 | 6.880 | 6.900 | 6.780 | 6.860 | 1,480,973 | -0.21(-2.97%) |
Apr 24, 2024 | 6.930 | 7.105 | 6.900 | 7.070 | 1,198,846 | -0.10(-1.39%) |
Apr 23, 2024 | 7.190 | 7.270 | 7.090 | 7.170 | 1,747,505 | -0.76(-9.58%) |
Apr 22, 2024 | 7.950 | 7.990 | 7.860 | 7.930 | 367,106 | -0.27(-3.29%) |
Apr 19, 2024 | 8.200 | 8.309 | 8.135 | 8.200 | 442,764 | -0.08(-0.97%) |
Apr 18, 2024 | 8.220 | 8.325 | 8.180 | 8.280 | 640,600 | +0.12(+1.47%) |
Apr 17, 2024 | 8.260 | 8.340 | 8.130 | 8.160 | 396,822 | -0.05(-0.61%) |
Apr 16, 2024 | 8.240 | 8.350 | 8.120 | 8.210 | 773,275 | -0.40(-4.65%) |
Apr 15, 2024 | 8.870 | 8.880 | 8.560 | 8.610 | 918,488 | -0.08(-0.92%) |
Apr 12, 2024 | 9.010 | 9.110 | 8.615 | 8.690 | 1,126,135 | -0.14(-1.59%) |
Apr 11, 2024 | 8.900 | 8.940 | 8.620 | 8.830 | 1,225,282 | +0.04(+0.46%) |
Apr 10, 2024 | 8.970 | 9.100 | 8.710 | 8.790 | 1,201,038 | -0.34(-3.72%) |
Apr 09, 2024 | 9.240 | 9.330 | 9.081 | 9.130 | 1,260,598 | +0.39(+4.46%) |
Apr 08, 2024 | 8.800 | 8.950 | 8.685 | 8.740 | 1,243,358 | +0.58(+7.11%) |
Apr 05, 2024 | 8.230 | 8.270 | 8.095 | 8.160 | 620,700 | -0.04(-0.49%) |
Apr 04, 2024 | 8.450 | 8.500 | 8.181 | 8.200 | 732,908 | +0.07(+0.86%) |
Apr 03, 2024 | 8.030 | 8.150 | 8.025 | 8.130 | 495,288 | +0.12(+1.50%) |
Apr 02, 2024 | 8.110 | 8.130 | 7.980 | 8.010 | 505,731 | +0.26(+3.35%) |
Apr 01, 2024 | 7.850 | 7.855 | 7.720 | 7.750 | 226,008 | -0.06(-0.77%) |
Mar 28, 2024 | 7.720 | 7.830 | 7.815 | 7.810 | 495,734 | +0.16(+2.09%) |
Mar 27, 2024 | 7.510 | 7.650 | 7.450 | 7.650 | 471,128 | +0.15(+2.00%) |
Mar 26, 2024 | 7.710 | 7.710 | 7.475 | 7.500 | 450,101 | -0.20(-2.60%) |
Mar 25, 2024 | 7.630 | 7.760 | 7.600 | 7.700 | 621,182 | +0.04(+0.52%) |
Mar 22, 2024 | 7.650 | 7.810 | 7.600 | 7.660 | 560,589 | -0.11(-1.42%) |
Mar 21, 2024 | 7.830 | 7.830 | 7.680 | 7.770 | 438,465 | -0.02(-0.26%) |
Mar 20, 2024 | 7.400 | 7.830 | 7.390 | 7.790 | 771,725 | +0.41(+5.56%) |
Mar 19, 2024 | 7.270 | 7.450 | 7.270 | 7.380 | 546,341 | +0.23(+3.22%) |
Mar 18, 2024 | 7.200 | 7.210 | 7.104 | 7.150 | 594,239 | -0.26(-3.51%) |
Mar 15, 2024 | 7.390 | 7.430 | 7.320 | 7.410 | 504,647 | +0.06(+0.82%) |
Mar 14, 2024 | 7.670 | 7.670 | 7.340 | 7.350 | 634,764 | -0.35(-4.60%) |
Mar 13, 2024 | 7.526 | 7.753 | 7.507 | 7.704 | 689,608 | +0.29(+3.86%) |
Mar 12, 2024 | 7.477 | 7.497 | 7.408 | 7.418 | 470,976 | -0.01(-0.13%) |
Mar 11, 2024 | 7.428 | 7.497 | 7.349 | 7.428 | 661,320 | -0.31(-3.95%) |
Mar 08, 2024 | 7.813 | 7.832 | 7.689 | 7.734 | 568,489 | -0.10(-1.26%) |
Mar 07, 2024 | 7.832 | 7.901 | 7.773 | 7.832 | 582,447 | +0.05(+0.63%) |
Mar 06, 2024 | 7.694 | 7.817 | 7.674 | 7.783 | 710,470 | +0.31(+4.09%) |
Mar 05, 2024 | 7.428 | 7.566 | 7.408 | 7.477 | 537,874 | -0.02(-0.26%) |
Mar 04, 2024 | 7.625 | 7.645 | 7.497 | 7.497 | 515,913 | -0.20(-2.56%) |
Mar 01, 2024 | 7.566 | 7.734 | 7.546 | 7.694 | 617,116 | +0.22(+2.90%) |
Feb 29, 2024 | 7.418 | 7.545 | 7.403 | 7.477 | 630,875 | +0.20(+2.71%) |
Feb 28, 2024 | 7.418 | 7.438 | 7.272 | 7.280 | 639,427 | -0.29(-3.78%) |
Feb 27, 2024 | 7.724 | 7.739 | 7.477 | 7.566 | 1,165,996 | +0.28(+3.79%) |
Feb 26, 2024 | 7.319 | 7.388 | 7.206 | 7.290 | 820,200 | -0.31(-4.03%) |
Feb 23, 2024 | 7.497 | 7.625 | 7.467 | 7.596 | 593,747 | -0.07(-0.90%) |
Feb 22, 2024 | 7.605 | 7.723 | 7.546 | 7.665 | 561,838 | +0.13(+1.70%) |
Feb 21, 2024 | 7.398 | 7.615 | 7.369 | 7.536 | 785,395 | -0.02(-0.26%) |
Feb 20, 2024 | 7.556 | 7.635 | 7.497 | 7.556 | 1,344,215 | -0.59(-7.26%) |
Feb 16, 2024 | 7.990 | 8.207 | 7.956 | 8.148 | 462,877 | +0.04(+0.49%) |
Feb 15, 2024 | 7.852 | 8.128 | 7.813 | 8.108 | 677,174 | +0.26(+3.27%) |
Feb 14, 2024 | 7.832 | 7.891 | 7.773 | 7.852 | 479,901 | +0.27(+3.51%) |
Feb 13, 2024 | 7.724 | 7.743 | 7.566 | 7.586 | 661,482 | -0.33(-4.11%) |
Feb 12, 2024 | 7.536 | 7.970 | 7.536 | 7.911 | 1,091,305 | +0.33(+4.29%) |
Feb 09, 2024 | 7.625 | 7.714 | 7.472 | 7.586 | 1,658,305 | -0.43(-5.41%) |
Feb 08, 2024 | 7.990 | 8.049 | 7.931 | 8.020 | 506,639 | -0.10(-1.22%) |
Feb 07, 2024 | 8.118 | 8.138 | 8.000 | 8.118 | 422,457 | -0.18(-2.14%) |
Feb 06, 2024 | 8.158 | 8.424 | 8.148 | 8.296 | 597,950 | +0.23(+2.81%) |
Feb 05, 2024 | 8.148 | 8.148 | 7.951 | 8.069 | 484,528 | -0.18(-2.15%) |
Feb 02, 2024 | 8.424 | 8.424 | 8.222 | 8.247 | 487,282 | -0.32(-3.69%) |
Feb 01, 2024 | 8.552 | 8.631 | 8.493 | 8.562 | 383,174 | +0.13(+1.52%) |
Jan 31, 2024 | 8.720 | 8.735 | 8.429 | 8.434 | 628,545 | -0.24(-2.73%) |
Jan 30, 2024 | 8.621 | 8.671 | 8.533 | 8.671 | 395,510 | +0.04(+0.46%) |
Jan 29, 2024 | 8.700 | 8.700 | 8.542 | 8.631 | 499,518 | +0.06(+0.69%) |
Jan 26, 2024 | 8.582 | 8.621 | 8.508 | 8.572 | 273,350 | +0.06(+0.70%) |
Jan 25, 2024 | 8.661 | 8.661 | 8.429 | 8.513 | 438,608 | +0.01(+0.12%) |
Jan 24, 2024 | 8.523 | 8.621 | 8.473 | 8.503 | 666,000 | -0.03(-0.35%) |
Jan 23, 2024 | 8.276 | 8.542 | 8.276 | 8.533 | 1,056,776 | +0.32(+3.84%) |
Jan 22, 2024 | 8.069 | 8.259 | 8.069 | 8.217 | 949,241 | -0.21(-2.46%) |
Jan 19, 2024 | 8.454 | 8.454 | 8.301 | 8.424 | 587,395 | +0.00(+0.00%) |
Jan 18, 2024 | 8.256 | 8.434 | 8.227 | 8.424 | 1,258,353 | -0.08(-0.93%) |
Jan 17, 2024 | 8.473 | 8.520 | 8.394 | 8.503 | 883,652 | -0.31(-3.47%) |
Jan 16, 2024 | 8.917 | 8.976 | 8.789 | 8.809 | 1,013,002 | -0.49(-5.30%) |
Jan 12, 2024 | 9.391 | 9.449 | 9.282 | 9.302 | 360,194 | +0.16(+1.73%) |
Jan 11, 2024 | 9.154 | 9.194 | 9.026 | 9.144 | 420,155 | +0.11(+1.20%) |
Jan 10, 2024 | 8.907 | 9.095 | 8.878 | 9.036 | 1,085,231 | -0.57(-5.95%) |
Jan 09, 2024 | 9.736 | 9.736 | 9.539 | 9.608 | 473,709 | -0.03(-0.31%) |
Jan 08, 2024 | 9.499 | 9.656 | 9.460 | 9.637 | 447,049 | -0.09(-0.91%) |
Jan 05, 2024 | 9.697 | 10.01 | 9.677 | 9.726 | 532,517 | +0.20(+2.07%) |
Jan 04, 2024 | 9.726 | 9.746 | 9.494 | 9.529 | 493,414 | -0.20(-2.03%) |
Jan 03, 2024 | 9.667 | 9.773 | 9.598 | 9.726 | 447,892 | -0.12(-1.20%) |
Jan 02, 2024 | 9.795 | 9.963 | 9.775 | 9.845 | 352,943 | +0.04(+0.40%) |
Dec 29, 2023 | 9.845 | 9.845 | 9.731 | 9.805 | 392,219 | +0.04(+0.40%) |
Dec 28, 2023 | 9.894 | 9.923 | 9.766 | 9.766 | 327,488 | -0.31(-3.04%) |
Dec 27, 2023 | 10.07 | 10.14 | 10.03 | 10.07 | 283,070 | +0.19(+1.90%) |
Dec 26, 2023 | 10.02 | 10.02 | 9.864 | 9.884 | 238,369 | -0.05(-0.50%) |
Dec 22, 2023 | 10.03 | 10.07 | 9.889 | 9.933 | 242,930 | +0.06(+0.60%) |
Dec 21, 2023 | 9.845 | 9.884 | 9.795 | 9.874 | 394,471 | +0.11(+1.11%) |
Dec 20, 2023 | 9.805 | 9.923 | 9.751 | 9.766 | 675,001 | +0.07(+0.71%) |
Dec 19, 2023 | 9.588 | 9.756 | 9.588 | 9.697 | 724,351 | +0.36(+3.91%) |
Dec 18, 2023 | 9.460 | 9.475 | 9.304 | 9.332 | 461,520 | +0.15(+1.61%) |
Dec 15, 2023 | 9.332 | 9.391 | 9.129 | 9.184 | 506,188 | -0.13(-1.38%) |
Dec 14, 2023 | 9.213 | 9.411 | 9.174 | 9.312 | 1,028,814 | +0.08(+0.85%) |
Dec 13, 2023 | 8.789 | 9.243 | 8.730 | 9.233 | 953,270 | +0.36(+4.00%) |
Dec 12, 2023 | 8.927 | 9.021 | 8.759 | 8.878 | 1,422,763 | -0.46(-4.96%) |
Dec 11, 2023 | 9.026 | 9.410 | 8.957 | 9.341 | 1,243,241 | -0.08(-0.84%) |
Dec 08, 2023 | 9.322 | 9.539 | 9.302 | 9.420 | 1,704,422 | -0.32(-3.24%) |
Dec 07, 2023 | 9.697 | 9.795 | 9.667 | 9.736 | 746,764 | -0.03(-0.30%) |
Dec 06, 2023 | 9.835 | 9.983 | 9.736 | 9.766 | 1,195,934 | -0.32(-3.13%) |
Dec 05, 2023 | 10.20 | 10.27 | 10.08 | 10.08 | 754,224 | -0.51(-4.84%) |
Dec 04, 2023 | 10.64 | 10.68 | 10.56 | 10.59 | 821,184 | -0.46(-4.19%) |
Dec 01, 2023 | 10.88 | 11.17 | 10.84 | 11.06 | 673,254 | +0.18(+1.63%) |
Nov 30, 2023 | 10.93 | 11.03 | 10.86 | 10.88 | 689,355 | -0.45(-4.00%) |
Nov 29, 2023 | 11.33 | 11.47 | 11.31 | 11.33 | 356,333 | -0.06(-0.52%) |
Nov 28, 2023 | 11.28 | 11.49 | 11.26 | 11.39 | 461,572 | +0.10(+0.87%) |
Nov 27, 2023 | 11.43 | 11.47 | 11.24 | 11.29 | 550,761 | +0.17(+1.51%) |
Nov 24, 2023 | 11.21 | 11.31 | 11.12 | 11.13 | 264,116 | +0.01(+0.09%) |
Nov 22, 2023 | 11.31 | 11.31 | 11.04 | 11.12 | 1,084,228 | -0.58(-4.97%) |
Nov 21, 2023 | 11.91 | 11.92 | 11.69 | 11.70 | 299,431 | -0.32(-2.63%) |
Nov 20, 2023 | 11.96 | 12.06 | 11.91 | 12.01 | 314,796 | -0.16(-1.30%) |
Nov 17, 2023 | 12.11 | 12.21 | 11.99 | 12.17 | 308,434 | -0.06(-0.48%) |
Nov 16, 2023 | 12.32 | 12.41 | 12.17 | 12.23 | 189,083 | -0.31(-2.44%) |
Nov 15, 2023 | 12.58 | 12.68 | 12.53 | 12.54 | 235,795 | -0.02(-0.16%) |
Nov 14, 2023 | 12.32 | 12.61 | 12.32 | 12.56 | 374,773 | +0.50(+4.17%) |
Nov 13, 2023 | 12.09 | 12.13 | 12.01 | 12.05 | 212,878 | +0.15(+1.24%) |
Nov 10, 2023 | 11.85 | 11.93 | 11.64 | 11.91 | 394,467 | -0.15(-1.23%) |
Nov 09, 2023 | 12.15 | 12.28 | 12.05 | 12.05 | 176,946 | +0.08(+0.66%) |
Nov 08, 2023 | 12.09 | 12.14 | 11.93 | 11.98 | 318,204 | -0.11(-0.90%) |
Nov 07, 2023 | 12.46 | 12.47 | 12.08 | 12.08 | 310,109 | -0.56(-4.45%) |
Nov 06, 2023 | 12.76 | 12.81 | 12.64 | 12.65 | 226,940 | +0.07(+0.55%) |
Nov 03, 2023 | 12.57 | 12.70 | 12.48 | 12.58 | 335,612 | -0.01(-0.08%) |
Nov 02, 2023 | 12.27 | 12.59 | 12.24 | 12.59 | 288,501 | +0.19(+1.51%) |
Nov 01, 2023 | 12.30 | 12.48 | 12.29 | 12.40 | 284,456 | +0.06(+0.48%) |
Oct 31, 2023 | 12.48 | 12.49 | 12.30 | 12.34 | 274,087 | -0.27(-2.11%) |
Oct 30, 2023 | 12.71 | 12.75 | 12.56 | 12.61 | 192,806 | -0.33(-2.52%) |
Oct 27, 2023 | 13.03 | 13.09 | 12.85 | 12.93 | 299,545 | +0.16(+1.24%) |
Oct 26, 2023 | 12.74 | 12.84 | 12.69 | 12.77 | 295,083 | +0.05(+0.39%) |
Oct 25, 2023 | 12.82 | 12.89 | 12.70 | 12.72 | 243,121 | -0.22(-1.68%) |
Oct 24, 2023 | 12.92 | 13.05 | 12.89 | 12.94 | 225,637 | -0.10(-0.76%) |
Oct 23, 2023 | 13.22 | 13.25 | 13.02 | 13.04 | 274,347 | -0.01(-0.08%) |
Oct 20, 2023 | 13.03 | 13.12 | 12.98 | 13.05 | 199,831 | -0.17(-1.27%) |
Oct 19, 2023 | 13.30 | 13.38 | 13.18 | 13.22 | 274,581 | -0.23(-1.69%) |
Oct 18, 2023 | 13.62 | 13.64 | 13.39 | 13.45 | 282,625 | -0.47(-3.40%) |
Oct 17, 2023 | 13.71 | 13.94 | 13.71 | 13.92 | 235,496 | +0.11(+0.79%) |
Oct 16, 2023 | 13.90 | 13.91 | 13.72 | 13.81 | 261,263 | +0.11(+0.79%) |
Oct 13, 2023 | 13.75 | 13.83 | 13.66 | 13.70 | 289,311 | +0.31(+2.28%) |
Oct 12, 2023 | 13.64 | 13.69 | 13.31 | 13.40 | 260,414 | -0.04(-0.29%) |
Oct 11, 2023 | 13.46 | 13.51 | 13.29 | 13.44 | 279,638 | +0.18(+1.34%) |
Oct 10, 2023 | 13.19 | 13.33 | 13.14 | 13.26 | 371,806 | +0.34(+2.60%) |
Oct 09, 2023 | 12.74 | 12.92 | 12.69 | 12.92 | 375,915 | +0.75(+6.16%) |
Oct 06, 2023 | 11.96 | 12.24 | 11.92 | 12.17 | 280,813 | +0.15(+1.23%) |
Oct 05, 2023 | 12.05 | 12.18 | 11.99 | 12.02 | 331,840 | -0.25(-2.01%) |
Oct 04, 2023 | 12.37 | 12.44 | 12.16 | 12.27 | 389,870 | -0.36(-2.89%) |
Oct 03, 2023 | 12.66 | 12.72 | 12.53 | 12.64 | 442,470 | -0.29(-2.21%) |
Oct 02, 2023 | 13.31 | 13.33 | 12.87 | 12.92 | 540,726 | -0.56(-4.17%) |
Sep 29, 2023 | 13.66 | 13.72 | 13.45 | 13.48 | 554,328 | +0.12(+0.89%) |
Sep 28, 2023 | 13.39 | 13.55 | 13.30 | 13.37 | 618,280 | +0.73(+5.78%) |
Sep 27, 2023 | 12.74 | 12.83 | 12.60 | 12.64 | 430,864 | +0.22(+1.75%) |
Sep 26, 2023 | 12.63 | 12.72 | 12.42 | 12.42 | 345,927 | -0.30(-2.33%) |
Sep 25, 2023 | 12.80 | 12.75 | 12.71 | 12.72 | 288,421 | -0.14(-1.07%) |
Sep 22, 2023 | 13.09 | 13.09 | 12.84 | 12.85 | 266,474 | -0.04(-0.31%) |
Sep 21, 2023 | 12.83 | 12.99 | 12.78 | 12.89 | 195,800 | -0.11(-0.83%) |
Sep 20, 2023 | 13.02 | 13.18 | 12.98 | 13.00 | 356,578 | +0.35(+2.73%) |
Sep 19, 2023 | 12.71 | 12.78 | 12.61 | 12.66 | 257,014 | +0.06(+0.47%) |
Sep 18, 2023 | 12.67 | 12.74 | 12.59 | 12.60 | 182,528 | -0.08(-0.62%) |
Sep 15, 2023 | 12.68 | 12.78 | 12.67 | 12.68 | 260,793 | +0.01(+0.08%) |
Sep 14, 2023 | 12.45 | 12.72 | 12.45 | 12.67 | 422,952 | +0.77(+6.51%) |
Sep 13, 2023 | 12.21 | 12.27 | 11.87 | 11.89 | 424,114 | -0.47(-3.82%) |
Sep 12, 2023 | 12.22 | 12.40 | 12.22 | 12.36 | 229,162 | +0.14(+1.16%) |
Sep 11, 2023 | 12.34 | 12.36 | 12.21 | 12.22 | 267,031 | +0.20(+1.65%) |
Sep 08, 2023 | 11.98 | 12.10 | 11.95 | 12.02 | 284,991 | -0.04(-0.31%) |
Sep 07, 2023 | 12.33 | 12.35 | 12.03 | 12.06 | 304,637 | -0.32(-2.59%) |
Sep 06, 2023 | 12.37 | 12.54 | 12.34 | 12.38 | 414,930 | +0.03(+0.23%) |
Sep 05, 2023 | 12.70 | 12.76 | 12.35 | 12.35 | 397,726 | -0.03(-0.23%) |
Sep 01, 2023 | 12.53 | 12.56 | 12.35 | 12.38 | 297,680 | +0.20(+1.63%) |
Aug 31, 2023 | 12.26 | 12.29 | 12.16 | 12.18 | 260,429 | -0.33(-2.64%) |
Aug 30, 2023 | 12.63 | 12.70 | 12.51 | 12.52 | 238,158 | -0.04(-0.30%) |
Aug 29, 2023 | 12.38 | 12.55 | 12.32 | 12.55 | 187,459 | +0.10(+0.84%) |
Aug 28, 2023 | 12.33 | 12.53 | 12.25 | 12.45 | 318,225 | +0.35(+2.89%) |
Aug 25, 2023 | 12.18 | 12.22 | 12.02 | 12.10 | 298,226 | +0.32(+2.73%) |
Aug 24, 2023 | 11.94 | 11.99 | 11.73 | 11.78 | 338,175 | -0.51(-4.15%) |
Aug 23, 2023 | 12.12 | 12.35 | 12.01 | 12.29 | 355,897 | +0.39(+3.26%) |
Aug 22, 2023 | 12.10 | 12.10 | 11.86 | 11.90 | 300,192 | -0.23(-1.87%) |
Aug 21, 2023 | 12.22 | 12.24 | 12.04 | 12.13 | 261,730 | +0.02(+0.16%) |
Aug 18, 2023 | 11.92 | 12.12 | 11.92 | 12.11 | 429,142 | -0.26(-2.14%) |
Aug 17, 2023 | 12.31 | 12.44 | 12.29 | 12.37 | 288,032 | +0.18(+1.47%) |
Aug 16, 2023 | 12.18 | 12.27 | 12.14 | 12.19 | 237,868 | +0.09(+0.78%) |
Aug 15, 2023 | 12.22 | 12.22 | 12.07 | 12.10 | 459,133 | -0.47(-3.76%) |
Aug 14, 2023 | 12.52 | 12.66 | 12.33 | 12.57 | 720,184 | -0.87(-6.47%) |
Aug 11, 2023 | 13.40 | 13.48 | 13.36 | 13.44 | 499,865 | +0.21(+1.57%) |
Aug 10, 2023 | 13.25 | 13.38 | 13.18 | 13.23 | 818,236 | +0.63(+5.03%) |
Aug 09, 2023 | 12.85 | 12.85 | 12.58 | 12.60 | 345,096 | -0.11(-0.89%) |
Aug 08, 2023 | 12.47 | 12.72 | 12.39 | 12.71 | 248,973 | +0.05(+0.37%) |
Aug 07, 2023 | 12.53 | 12.67 | 12.49 | 12.67 | 366,692 | +0.05(+0.37%) |
Aug 04, 2023 | 12.53 | 12.76 | 12.48 | 12.62 | 545,552 | +0.29(+2.38%) |
Aug 03, 2023 | 12.06 | 12.40 | 11.96 | 12.33 | 718,067 | -0.19(-1.51%) |
Aug 02, 2023 | 12.62 | 12.64 | 12.40 | 12.52 | 482,100 | -0.57(-4.34%) |
Aug 01, 2023 | 13.01 | 13.09 | 12.95 | 13.08 | 268,587 | -0.22(-1.63%) |
Jul 31, 2023 | 13.27 | 13.36 | 13.23 | 13.30 | 221,207 | +0.09(+0.64%) |
Jul 28, 2023 | 13.21 | 13.24 | 13.13 | 13.21 | 239,571 | +0.06(+0.43%) |
Jul 27, 2023 | 13.16 | 13.37 | 13.04 | 13.16 | 412,126 | +0.32(+2.50%) |
Jul 26, 2023 | 12.88 | 12.88 | 12.79 | 12.84 | 381,259 | -0.35(-2.65%) |
Jul 25, 2023 | 13.06 | 13.29 | 13.06 | 13.19 | 547,599 | +0.35(+2.72%) |
Jul 24, 2023 | 12.61 | 12.86 | 12.61 | 12.84 | 283,631 | +0.33(+2.65%) |
Jul 21, 2023 | 12.49 | 12.54 | 12.37 | 12.51 | 218,887 | +0.08(+0.61%) |
Jul 20, 2023 | 12.54 | 12.60 | 12.35 | 12.43 | 297,727 | -0.16(-1.28%) |
Jul 19, 2023 | 12.47 | 12.59 | 12.44 | 12.59 | 460,446 | +0.20(+1.60%) |
Jul 18, 2023 | 12.29 | 12.54 | 12.28 | 12.39 | 509,227 | +0.18(+1.47%) |
Jul 17, 2023 | 12.23 | 12.27 | 12.14 | 12.21 | 435,355 | -0.21(-1.67%) |
Jul 14, 2023 | 12.62 | 12.62 | 12.36 | 12.42 | 255,478 | -0.34(-2.67%) |
Jul 13, 2023 | 12.67 | 12.78 | 12.65 | 12.76 | 251,175 | +0.26(+2.12%) |
Jul 12, 2023 | 12.41 | 12.54 | 12.39 | 12.50 | 365,017 | +0.35(+2.88%) |
Jul 11, 2023 | 11.98 | 12.15 | 11.92 | 12.15 | 275,163 | +0.22(+1.82%) |
Jul 10, 2023 | 11.88 | 12.01 | 11.86 | 11.93 | 284,578 | -0.06(-0.47%) |
Jul 07, 2023 | 11.64 | 12.10 | 11.64 | 11.99 | 961,897 | +0.44(+3.85%) |
Jul 06, 2023 | 11.56 | 11.57 | 11.31 | 11.54 | 597,285 | -0.28(-2.40%) |
Jul 05, 2023 | 12.01 | 12.01 | 11.80 | 11.83 | 315,014 | -0.08(-0.64%) |
Jul 03, 2023 | 11.81 | 11.90 | 11.81 | 11.90 | 179,484 | +0.20(+1.70%) |
Jun 30, 2023 | 11.64 | 11.76 | 11.62 | 11.70 | 229,805 | +0.15(+1.31%) |
Jun 29, 2023 | 11.40 | 11.63 | 11.40 | 11.55 | 444,406 | -0.14(-1.21%) |
Jun 28, 2023 | 11.60 | 11.69 | 11.50 | 11.69 | 188,563 | +0.04(+0.32%) |
Jun 27, 2023 | 11.66 | 11.73 | 11.58 | 11.66 | 321,629 | -0.24(-1.99%) |
Jun 26, 2023 | 11.72 | 11.99 | 11.69 | 11.89 | 381,969 | +0.11(+0.96%) |
Jun 23, 2023 | 11.63 | 11.83 | 11.57 | 11.78 | 467,037 | -0.58(-4.67%) |
Jun 22, 2023 | 12.28 | 12.42 | 12.22 | 12.35 | 289,764 | -0.34(-2.68%) |
Jun 21, 2023 | 12.68 | 12.85 | 12.65 | 12.70 | 336,820 | -0.50(-3.80%) |
Jun 20, 2023 | 13.21 | 13.25 | 13.10 | 13.20 | 212,349 | -0.33(-2.45%) |
Jun 16, 2023 | 13.61 | 13.70 | 13.40 | 13.53 | 168,300 | -0.06(-0.42%) |
Jun 15, 2023 | 13.43 | 13.59 | 13.34 | 13.58 | 265,746 | +0.35(+2.64%) |
Jun 14, 2023 | 13.24 | 13.32 | 13.08 | 13.23 | 221,359 | +0.07(+0.50%) |
Jun 13, 2023 | 13.00 | 13.22 | 13.00 | 13.17 | 299,075 | +0.28(+2.20%) |
Jun 12, 2023 | 12.91 | 12.91 | 12.72 | 12.88 | 276,987 | -0.07(-0.51%) |
Jun 09, 2023 | 12.98 | 13.01 | 12.90 | 12.95 | 336,322 | +0.26(+2.01%) |
Jun 08, 2023 | 12.77 | 12.86 | 12.54 | 12.70 | 372,728 | +0.12(+0.98%) |
Jun 07, 2023 | 12.55 | 12.67 | 12.47 | 12.57 | 279,814 | +0.33(+2.70%) |
Jun 06, 2023 | 12.00 | 12.25 | 12.00 | 12.24 | 319,067 | +0.32(+2.70%) |
Jun 05, 2023 | 11.97 | 12.02 | 11.86 | 11.92 | 284,638 | +0.17(+1.45%) |
Jun 02, 2023 | 11.59 | 11.83 | 11.57 | 11.75 | 254,775 | +0.60(+5.34%) |
Jun 01, 2023 | 10.98 | 11.28 | 10.98 | 11.15 | 371,876 | +0.23(+2.08%) |
May 31, 2023 | 11.10 | 11.10 | 10.93 | 10.93 | 277,691 | -0.20(-1.78%) |
May 30, 2023 | 11.25 | 11.28 | 11.02 | 11.13 | 242,111 | -0.26(-2.24%) |
May 26, 2023 | 11.35 | 11.46 | 11.31 | 11.38 | 251,749 | +0.11(+1.01%) |
May 25, 2023 | 11.39 | 11.39 | 11.05 | 11.27 | 368,494 | -0.43(-3.64%) |
May 24, 2023 | 11.93 | 11.96 | 11.67 | 11.69 | 291,654 | +0.06(+0.49%) |
May 23, 2023 | 11.66 | 11.83 | 11.63 | 11.64 | 232,235 | +0.00(+0.00%) |
May 22, 2023 | 11.70 | 11.81 | 11.62 | 11.64 | 294,639 | +0.27(+2.41%) |
May 19, 2023 | 11.40 | 11.43 | 11.30 | 11.36 | 192,631 | -0.03(-0.25%) |
May 18, 2023 | 11.25 | 11.40 | 11.16 | 11.39 | 266,450 | -0.17(-1.47%) |
May 17, 2023 | 11.39 | 11.59 | 11.36 | 11.56 | 162,946 | +0.17(+1.49%) |
May 16, 2023 | 11.55 | 11.65 | 11.37 | 11.39 | 203,113 | -0.30(-2.59%) |
May 15, 2023 | 11.60 | 11.73 | 11.53 | 11.69 | 206,660 | +0.22(+1.89%) |
May 12, 2023 | 11.54 | 11.61 | 11.45 | 11.48 | 255,901 | +0.25(+2.19%) |
May 11, 2023 | 11.24 | 11.46 | 11.15 | 11.23 | 660,215 | -0.53(-4.50%) |
May 10, 2023 | 11.97 | 11.97 | 11.64 | 11.76 | 226,987 | -0.19(-1.58%) |
May 09, 2023 | 11.95 | 12.00 | 11.85 | 11.95 | 253,698 | -0.22(-1.79%) |
May 08, 2023 | 12.21 | 12.35 | 12.15 | 12.17 | 242,365 | +0.23(+1.90%) |
May 05, 2023 | 11.73 | 11.99 | 11.73 | 11.94 | 286,354 | +0.56(+4.90%) |
May 04, 2023 | 11.57 | 11.67 | 11.37 | 11.38 | 285,752 | -0.23(-1.95%) |
May 03, 2023 | 11.74 | 11.82 | 11.61 | 11.61 | 312,874 | -0.18(-1.52%) |
May 02, 2023 | 11.97 | 11.97 | 11.62 | 11.79 | 307,814 | -0.44(-3.63%) |